| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2016 | CNY | 33.4 | 34.31 | 33.36 | 33.8 | 33.8 | +0.42 (+1.26%) | 6,980,344 |
| 22 Jul 2016 | CNY | 33.05 | 33.93 | 33.05 | 33.38 | 33.38 | +0.12 (+0.36%) | 7,551,123 |
| 21 Jul 2016 | CNY | 33.35 | 33.75 | 32.9 | 33.26 | 33.26 | -0.7 (-2.06%) | 12,451,208 |
| 20 Jul 2016 | CNY | 32.4 | 35.34 | 32.3 | 33.96 | 33.96 | +1.83 (+5.70%) | 19,997,219 |
| 19 Jul 2016 | CNY | 31.8 | 32.2 | 31.7 | 32.13 | 32.13 | +0.22 (+0.69%) | 2,576,207 |
| 18 Jul 2016 | CNY | 32.37 | 32.37 | 31.68 | 31.91 | 31.91 | -0.51 (-1.57%) | 4,152,312 |
| 15 Jul 2016 | CNY | 33.15 | 33.22 | 32.3 | 32.42 | 32.42 | -0.93 (-2.79%) | 6,757,222 |
| 14 Jul 2016 | CNY | 32.12 | 33.77 | 32.12 | 33.35 | 33.35 | +1 (+3.09%) | 11,751,916 |
| 13 Jul 2016 | CNY | 32.36 | 32.6 | 32 | 32.35 | 32.35 | -0.42 (-1.28%) | 5,814,254 |
| 12 Jul 2016 | CNY | 33.25 | 33.48 | 32.03 | 32.77 | 32.77 | -0.72 (-2.15%) | 11,691,494 |
| 11 Jul 2016 | CNY | 32.08 | 33.85 | 31.77 | 33.49 | 33.49 | +1.3 (+4.04%) | 11,466,603 |
| 8 Jul 2016 | CNY | 32.59 | 32.66 | 32.13 | 32.19 | 32.19 | -0.42 (-1.29%) | 3,311,767 |
| 7 Jul 2016 | CNY | 32.6 | 32.85 | 32.03 | 32.61 | 32.61 | -0.24 (-0.73%) | 3,485,196 |
| 6 Jul 2016 | CNY | 33.23 | 33.23 | 32.7 | 32.85 | 32.85 | -0.48 (-1.44%) | 4,013,284 |
| 5 Jul 2016 | CNY | 32.78 | 33.38 | 32.63 | 33.33 | 33.33 | +0.71 (+2.18%) | 6,411,373 |
| 4 Jul 2016 | CNY | 31.86 | 33 | 31.76 | 32.62 | 32.62 | +0.29 (+0.90%) | 3,407,889 |
| 1 Jul 2016 | CNY | 32.69 | 33.1 | 32.21 | 32.33 | 32.33 | -0.35 (-1.07%) | 3,353,987 |
| 30 Jun 2016 | CNY | 32.57 | 33.18 | 32.27 | 32.68 | 32.68 | +0.11 (+0.34%) | 4,218,311 |
| 29 Jun 2016 | CNY | 32.9 | 33.5 | 32.48 | 32.57 | 32.57 | -0.4 (-1.21%) | 6,159,016 |
| 28 Jun 2016 | CNY | 32.29 | 33.28 | 32.07 | 32.97 | 32.97 | +0.47 (+1.45%) | 7,816,308 |
| 27 Jun 2016 | CNY | 31.45 | 32.69 | 31.4 | 32.5 | 32.5 | +0.45 (+1.40%) | 5,225,706 |
| 24 Jun 2016 | CNY | 32.11 | 32.88 | 30 | 32.05 | 32.05 | -0.05 (-0.16%) | 7,853,831 |
| 23 Jun 2016 | CNY | 31.76 | 33.19 | 31.46 | 32.1 | 32.1 | +0.3 (+0.94%) | 6,749,885 |
| 22 Jun 2016 | CNY | 31.21 | 31.89 | 30.98 | 31.8 | 31.8 | +0.58 (+1.86%) | 4,323,445 |
| 21 Jun 2016 | CNY | 33.29 | 33.33 | 31.01 | 31.22 | 31.22 | -1.54 (-4.70%) | 7,035,049 |
| 20 Jun 2016 | CNY | 32.6 | 33.03 | 32.2 | 32.76 | 32.76 | -0.06 (-0.18%) | 4,203,058 |
| 17 Jun 2016 | CNY | 32.88 | 33.47 | 32.54 | 32.82 | 32.82 | -0.67 (-2.00%) | 11,324,218 |
| 16 Jun 2016 | CNY | 31.42 | 34.33 | 30.91 | 33.49 | 33.49 | +2.28 (+7.31%) | 18,369,635 |
| 15 Jun 2016 | CNY | 29.1 | 31.8 | 29 | 31.21 | 31.21 | +1.84 (+6.26%) | 7,218,365 |
| 14 Jun 2016 | CNY | 29 | 29.97 | 29 | 29.37 | 29.37 | +0.21 (+0.72%) | 2,479,211 |
